| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 31.75 | 32.67 | 31.7 | 31.82 | 31.82 | -0.05 (-0.16%) | 3,693,077 |
| 9 Oct 2023 | CNY | 32.03 | 32.29 | 31.81 | 31.87 | 31.87 | -0.37 (-1.15%) | 3,189,072 |
| 28 Sep 2023 | CNY | 30.61 | 32.69 | 30.61 | 32.24 | 32.24 | +1.68 (+5.50%) | 5,483,762 |
| 27 Sep 2023 | CNY | 31.83 | 32.19 | 30.56 | 30.56 | 30.56 | -1.62 (-5.03%) | 5,625,468 |
| 26 Sep 2023 | CNY | 32.68 | 32.79 | 31.7 | 32.18 | 32.18 | -0.82 (-2.48%) | 4,153,808 |
| 25 Sep 2023 | CNY | 32.5 | 33.97 | 32.43 | 33 | 33 | +0.16 (+0.49%) | 5,484,663 |
| 22 Sep 2023 | CNY | 31.57 | 33.01 | 31.29 | 32.84 | 32.84 | +1.03 (+3.24%) | 5,007,976 |
| 21 Sep 2023 | CNY | 31.63 | 32.11 | 31.56 | 31.81 | 31.81 | +0.18 (+0.57%) | 3,063,003 |
| 20 Sep 2023 | CNY | 31.56 | 31.84 | 31.44 | 31.63 | 31.63 | -0.16 (-0.50%) | 2,446,437 |
| 19 Sep 2023 | CNY | 32.14 | 32.43 | 31.78 | 31.79 | 31.79 | -0.54 (-1.67%) | 3,231,109 |
| 18 Sep 2023 | CNY | 32.2 | 32.65 | 32 | 32.33 | 32.33 | -0.13 (-0.40%) | 3,709,135 |
| 15 Sep 2023 | CNY | 33.6 | 33.6 | 32.24 | 32.46 | 32.46 | -0.75 (-2.26%) | 5,136,631 |
| 14 Sep 2023 | CNY | 34.55 | 34.55 | 33.14 | 33.21 | 33.21 | -1.54 (-4.43%) | 6,890,397 |
| 13 Sep 2023 | CNY | 34.18 | 35.19 | 33.88 | 34.75 | 34.75 | +0.23 (+0.67%) | 8,171,669 |
| 12 Sep 2023 | CNY | 35 | 35.2 | 33.79 | 34.52 | 34.52 | -0.46 (-1.32%) | 8,506,247 |
| 11 Sep 2023 | CNY | 36.1 | 36.86 | 34.26 | 34.98 | 34.98 | -1.3 (-3.58%) | 12,711,248 |
| 8 Sep 2023 | CNY | 36.67 | 38.53 | 36.19 | 36.28 | 36.28 | -0.71 (-1.92%) | 16,006,958 |
| 7 Sep 2023 | CNY | 38.94 | 40.28 | 36.55 | 36.99 | 36.99 | -0.91 (-2.40%) | 21,752,778 |
| 6 Sep 2023 | CNY | 33.66 | 37.9 | 33.58 | 37.9 | 37.9 | +3.45 (+10.01%) | 16,574,482 |
| 5 Sep 2023 | CNY | 32.39 | 35.72 | 32.1 | 34.45 | 34.45 | +1.98 (+6.10%) | 15,272,963 |
| 4 Sep 2023 | CNY | 32.67 | 32.99 | 31.97 | 32.47 | 32.47 | -0.12 (-0.37%) | 6,961,708 |
| 1 Sep 2023 | CNY | 35.65 | 35.65 | 32.49 | 32.59 | 32.59 | -1.2 (-3.55%) | 14,472,079 |
| 31 Aug 2023 | CNY | 30.43 | 33.79 | 30.38 | 33.79 | 33.79 | +3.07 (+9.99%) | 7,479,179 |
| 30 Aug 2023 | CNY | 30 | 31.09 | 29.98 | 30.72 | 30.72 | +0.36 (+1.19%) | 3,564,827 |
| 29 Aug 2023 | CNY | 28.28 | 30.58 | 28.18 | 30.36 | 30.36 | +1.83 (+6.41%) | 4,816,413 |
| 28 Aug 2023 | CNY | 29.56 | 29.96 | 28.36 | 28.53 | 28.53 | +0.37 (+1.31%) | 5,771,306 |
| 25 Aug 2023 | CNY | 29.61 | 29.65 | 27.99 | 28.16 | 28.16 | -1.73 (-5.79%) | 5,067,798 |
| 24 Aug 2023 | CNY | 30.94 | 31.13 | 29.57 | 29.89 | 29.89 | -0.89 (-2.89%) | 4,971,036 |
| 23 Aug 2023 | CNY | 31.85 | 32.57 | 30.78 | 30.78 | 30.78 | -1.27 (-3.96%) | 5,597,446 |
| 22 Aug 2023 | CNY | 33.38 | 33.75 | 31.77 | 32.05 | 32.05 | -1.57 (-4.67%) | 7,145,837 |
